Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 2.270 | 2.270 | 2.100 | 2.160 | 61,459 | +0.01(+0.47%) |
May 24, 2024 | 2.150 | 2.230 | 2.110 | 2.150 | 111,430 | +0.08(+3.86%) |
May 23, 2024 | 2.250 | 2.250 | 2.050 | 2.070 | 324,561 | -0.17(-7.59%) |
May 22, 2024 | 2.230 | 2.320 | 2.220 | 2.240 | 116,780 | -0.05(-2.18%) |
May 21, 2024 | 2.410 | 2.410 | 2.230 | 2.290 | 241,936 | -0.17(-6.91%) |
May 17, 2024 | 2.460 | 0 | +0.02(+0.82%) | |||
May 16, 2024 | 2.360 | 2.660 | 2.350 | 2.440 | 541,136 | +0.09(+3.83%) |
May 15, 2024 | 2.420 | 2.420 | 2.320 | 2.350 | 166,175 | -0.08(-3.29%) |
May 14, 2024 | 2.350 | 2.430 | 2.280 | 2.430 | 141,723 | +0.12(+5.19%) |
May 13, 2024 | 2.280 | 2.330 | 2.250 | 2.310 | 115,458 | +0.04(+1.76%) |
May 10, 2024 | 2.310 | 2.320 | 2.200 | 2.270 | 190,985 | -0.04(-1.73%) |
May 09, 2024 | 2.250 | 2.330 | 2.220 | 2.310 | 109,527 | +0.04(+1.76%) |
May 08, 2024 | 2.250 | 2.300 | 2.240 | 2.270 | 71,820 | +0.02(+0.89%) |
May 07, 2024 | 2.390 | 2.390 | 2.220 | 2.250 | 242,681 | -0.12(-5.06%) |
May 06, 2024 | 2.410 | 2.470 | 2.340 | 2.370 | 167,772 | -0.03(-1.25%) |
May 03, 2024 | 2.370 | 2.460 | 2.370 | 2.400 | 164,320 | +0.00(+0.00%) |
May 02, 2024 | 2.460 | 2.500 | 2.350 | 2.400 | 295,123 | -0.06(-2.44%) |
May 01, 2024 | 2.900 | 2.900 | 2.420 | 2.460 | 866,852 | -0.49(-16.61%) |
Apr 30, 2024 | 2.320 | 2.990 | 2.300 | 2.950 | 1,182,760 | +0.57(+23.95%) |
Apr 29, 2024 | 2.280 | 2.390 | 2.210 | 2.380 | 226,609 | +0.10(+4.39%) |
Apr 26, 2024 | 2.160 | 2.290 | 2.140 | 2.280 | 298,304 | +0.10(+4.59%) |
Apr 25, 2024 | 2.250 | 2.250 | 2.150 | 2.180 | 136,827 | -0.07(-3.11%) |
Apr 24, 2024 | 2.220 | 2.280 | 2.190 | 2.250 | 307,242 | -0.04(-1.75%) |
Apr 23, 2024 | 2.280 | 2.320 | 2.260 | 2.290 | 237,013 | +0.02(+0.88%) |
Apr 22, 2024 | 2.300 | 2.300 | 2.200 | 2.270 | 148,822 | -0.02(-0.87%) |
Apr 19, 2024 | 2.420 | 2.420 | 2.250 | 2.290 | 147,790 | -0.08(-3.38%) |
Apr 18, 2024 | 2.460 | 2.510 | 2.370 | 2.370 | 305,715 | -0.12(-4.82%) |
Apr 17, 2024 | 2.410 | 2.590 | 2.350 | 2.490 | 391,583 | +0.09(+3.75%) |
Apr 16, 2024 | 2.470 | 2.480 | 2.380 | 2.400 | 213,542 | -0.09(-3.61%) |
Apr 15, 2024 | 2.460 | 2.520 | 2.390 | 2.490 | 180,887 | +0.02(+0.81%) |
Apr 12, 2024 | 2.720 | 2.720 | 2.440 | 2.470 | 443,990 | -0.27(-9.85%) |
Apr 11, 2024 | 2.700 | 2.780 | 2.610 | 2.740 | 156,825 | +0.02(+0.74%) |
Apr 10, 2024 | 2.660 | 2.770 | 2.640 | 2.720 | 125,491 | -0.04(-1.45%) |
Apr 09, 2024 | 2.670 | 2.820 | 2.630 | 2.760 | 204,053 | +0.05(+1.85%) |
Apr 08, 2024 | 2.710 | 2.750 | 2.650 | 2.710 | 180,759 | -0.04(-1.45%) |
Apr 05, 2024 | 2.580 | 2.760 | 2.570 | 2.750 | 347,083 | +0.19(+7.42%) |
Apr 04, 2024 | 2.830 | 2.960 | 2.530 | 2.560 | 720,604 | -0.26(-9.22%) |
Apr 03, 2024 | 2.730 | 2.820 | 2.650 | 2.820 | 300,923 | +0.10(+3.68%) |
Apr 02, 2024 | 2.670 | 2.780 | 2.590 | 2.720 | 322,194 | +0.02(+0.74%) |
Apr 01, 2024 | 2.520 | 2.720 | 2.480 | 2.700 | 404,104 | +0.16(+6.30%) |
Mar 28, 2024 | 2.540 | 0 | -0.12(-4.51%) | |||
Mar 27, 2024 | 2.410 | 2.670 | 2.370 | 2.660 | 422,599 | +0.26(+10.83%) |
Mar 26, 2024 | 2.320 | 2.480 | 2.320 | 2.400 | 242,926 | +0.05(+2.13%) |
Mar 25, 2024 | 2.490 | 2.500 | 2.290 | 2.350 | 414,947 | -0.14(-5.62%) |
Mar 22, 2024 | 2.460 | 2.520 | 2.360 | 2.490 | 488,766 | +0.03(+1.22%) |
Mar 21, 2024 | 2.260 | 2.460 | 2.210 | 2.460 | 360,744 | +0.18(+7.89%) |
Mar 20, 2024 | 2.340 | 2.360 | 2.240 | 2.280 | 176,837 | -0.06(-2.56%) |
Mar 19, 2024 | 2.400 | 2.400 | 2.290 | 2.340 | 169,069 | -0.05(-2.09%) |
Mar 18, 2024 | 2.380 | 2.450 | 2.330 | 2.390 | 328,721 | +0.01(+0.42%) |
Mar 15, 2024 | 2.190 | 2.390 | 2.130 | 2.380 | 770,414 | +0.23(+10.70%) |
Mar 14, 2024 | 2.200 | 2.300 | 2.040 | 2.150 | 783,045 | -0.04(-1.83%) |
Mar 13, 2024 | 2.090 | 2.230 | 2.090 | 2.190 | 167,594 | +0.09(+4.29%) |
Mar 12, 2024 | 2.100 | 2.130 | 2.070 | 2.100 | 52,014 | -0.02(-0.94%) |
Mar 11, 2024 | 2.170 | 2.210 | 2.070 | 2.120 | 225,256 | -0.08(-3.64%) |
Mar 08, 2024 | 2.250 | 2.250 | 2.150 | 2.200 | 162,986 | +0.06(+2.80%) |
Mar 07, 2024 | 2.190 | 2.280 | 2.110 | 2.140 | 312,594 | -0.06(-2.73%) |
Mar 06, 2024 | 2.270 | 2.280 | 2.170 | 2.200 | 174,866 | -0.07(-3.08%) |
Mar 05, 2024 | 2.310 | 2.480 | 2.270 | 2.270 | 457,924 | -0.09(-3.81%) |
Mar 04, 2024 | 2.360 | 2.390 | 2.310 | 2.360 | 228,078 | -0.05(-2.07%) |
Mar 01, 2024 | 2.290 | 2.410 | 2.290 | 2.410 | 105,239 | +0.09(+3.88%) |
Feb 29, 2024 | 2.270 | 2.370 | 2.270 | 2.320 | 156,601 | +0.01(+0.43%) |
Feb 28, 2024 | 2.300 | 2.380 | 2.260 | 2.310 | 142,219 | -0.04(-1.70%) |
Feb 27, 2024 | 2.350 | 2.400 | 2.300 | 2.350 | 204,327 | -0.01(-0.42%) |
Feb 26, 2024 | 2.430 | 2.490 | 2.340 | 2.360 | 312,795 | -0.09(-3.67%) |
Feb 23, 2024 | 2.290 | 2.450 | 2.210 | 2.450 | 437,391 | +0.16(+6.99%) |
Feb 22, 2024 | 2.200 | 2.300 | 2.130 | 2.290 | 331,577 | +0.11(+5.05%) |
Feb 21, 2024 | 2.260 | 2.350 | 2.100 | 2.180 | 680,583 | -0.11(-4.80%) |
Feb 20, 2024 | 2.260 | 2.340 | 2.210 | 2.290 | 240,762 | +0.03(+1.33%) |
Feb 16, 2024 | 2.260 | 0 | -0.06(-2.59%) | |||
Feb 15, 2024 | 2.350 | 2.460 | 2.250 | 2.320 | 703,582 | -0.06(-2.52%) |
Feb 14, 2024 | 2.410 | 2.450 | 2.230 | 2.380 | 761,491 | -0.03(-1.24%) |
Feb 13, 2024 | 2.640 | 2.740 | 2.400 | 2.410 | 678,116 | -0.29(-10.74%) |
Feb 12, 2024 | 2.900 | 2.950 | 2.660 | 2.700 | 461,360 | -0.24(-8.16%) |
Feb 09, 2024 | 2.910 | 2.940 | 2.860 | 2.940 | 79,329 | +0.02(+0.68%) |
Feb 08, 2024 | 2.960 | 3.020 | 2.870 | 2.920 | 312,355 | -0.04(-1.35%) |
Feb 07, 2024 | 3.060 | 3.060 | 2.890 | 2.960 | 296,462 | -0.09(-2.95%) |
Feb 06, 2024 | 2.880 | 3.210 | 2.880 | 3.050 | 350,967 | +0.15(+5.17%) |
Feb 05, 2024 | 3.000 | 3.010 | 2.840 | 2.900 | 151,702 | -0.14(-4.61%) |
Feb 02, 2024 | 2.890 | 3.190 | 2.780 | 3.040 | 393,350 | +0.15(+5.19%) |
Feb 01, 2024 | 2.640 | 2.890 | 2.640 | 2.890 | 368,485 | +0.22(+8.24%) |
Jan 31, 2024 | 2.830 | 2.830 | 2.600 | 2.670 | 258,302 | -0.13(-4.64%) |
Jan 30, 2024 | 2.700 | 2.830 | 2.660 | 2.800 | 357,844 | +0.09(+3.32%) |
Jan 29, 2024 | 2.780 | 2.780 | 2.550 | 2.710 | 345,288 | -0.09(-3.21%) |
Jan 26, 2024 | 2.810 | 2.830 | 2.740 | 2.800 | 168,634 | -0.05(-1.75%) |
Jan 25, 2024 | 2.740 | 2.860 | 2.670 | 2.850 | 170,282 | +0.15(+5.56%) |
Jan 24, 2024 | 2.610 | 2.750 | 2.610 | 2.700 | 226,986 | +0.13(+5.06%) |
Jan 23, 2024 | 2.680 | 2.680 | 2.550 | 2.570 | 119,625 | -0.11(-4.10%) |
Jan 22, 2024 | 2.630 | 2.710 | 2.540 | 2.680 | 138,300 | +0.06(+2.29%) |
Jan 19, 2024 | 2.580 | 2.650 | 2.460 | 2.620 | 175,244 | +0.04(+1.55%) |
Jan 18, 2024 | 2.660 | 2.690 | 2.550 | 2.580 | 237,946 | -0.11(-4.09%) |
Jan 17, 2024 | 2.750 | 2.750 | 2.630 | 2.690 | 249,512 | -0.11(-3.93%) |
Jan 16, 2024 | 2.790 | 2.910 | 2.640 | 2.800 | 764,372 | -0.06(-2.10%) |
Jan 15, 2024 | 2.730 | 2.860 | 2.660 | 2.860 | 130,253 | +0.23(+8.75%) |
Jan 12, 2024 | 2.360 | 2.680 | 2.360 | 2.630 | 300,954 | +0.24(+10.04%) |
Jan 11, 2024 | 2.250 | 2.390 | 2.230 | 2.390 | 88,348 | +0.16(+7.17%) |
Jan 10, 2024 | 2.460 | 2.460 | 2.230 | 2.230 | 250,924 | -0.16(-6.69%) |
Jan 09, 2024 | 2.470 | 2.470 | 2.300 | 2.390 | 214,960 | -0.10(-4.02%) |
Jan 08, 2024 | 2.550 | 2.550 | 2.420 | 2.490 | 225,659 | -0.01(-0.40%) |
Jan 05, 2024 | 2.510 | 2.580 | 2.290 | 2.500 | 504,236 | +0.02(+0.81%) |
Jan 04, 2024 | 2.330 | 2.480 | 2.280 | 2.480 | 240,514 | +0.11(+4.64%) |
Jan 03, 2024 | 2.120 | 2.390 | 2.100 | 2.370 | 308,436 | +0.21(+9.72%) |
Jan 02, 2024 | 2.190 | 2.280 | 2.080 | 2.160 | 173,133 | -0.04(-1.82%) |
Dec 29, 2023 | 2.200 | 0 | -0.05(-2.22%) | |||
Dec 28, 2023 | 2.150 | 2.250 | 2.110 | 2.250 | 162,519 | +0.08(+3.69%) |
Dec 27, 2023 | 2.100 | 2.230 | 2.100 | 2.170 | 141,646 | +0.12(+5.85%) |
Dec 22, 2023 | 2.050 | 0 | +0.19(+10.22%) | |||
Dec 21, 2023 | 1.850 | 1.900 | 1.810 | 1.860 | 72,740 | +0.01(+0.54%) |
Dec 20, 2023 | 1.820 | 1.870 | 1.820 | 1.850 | 61,518 | -0.01(-0.54%) |
Dec 19, 2023 | 1.890 | 1.890 | 1.800 | 1.860 | 104,105 | +0.03(+1.64%) |
Dec 18, 2023 | 1.910 | 1.930 | 1.830 | 1.830 | 91,398 | -0.07(-3.68%) |
Dec 15, 2023 | 1.860 | 1.930 | 1.810 | 1.900 | 185,539 | +0.04(+2.15%) |
Dec 14, 2023 | 1.880 | 1.880 | 1.750 | 1.860 | 278,490 | +0.03(+1.64%) |
Dec 13, 2023 | 1.780 | 1.870 | 1.780 | 1.830 | 240,439 | +0.05(+2.81%) |
Dec 12, 2023 | 2.030 | 2.030 | 1.770 | 1.780 | 423,193 | -0.24(-11.88%) |
Dec 11, 2023 | 2.100 | 2.110 | 2.000 | 2.020 | 136,293 | -0.07(-3.35%) |
Dec 08, 2023 | 2.090 | 2.150 | 2.080 | 2.090 | 169,602 | -0.01(-0.48%) |
Dec 07, 2023 | 2.140 | 2.150 | 2.070 | 2.100 | 156,945 | +0.00(+0.00%) |
Dec 06, 2023 | 2.110 | 2.180 | 2.080 | 2.100 | 400,875 | -0.03(-1.41%) |
Dec 05, 2023 | 2.120 | 2.150 | 2.070 | 2.130 | 255,683 | +0.01(+0.47%) |
Dec 04, 2023 | 2.180 | 2.330 | 2.090 | 2.120 | 634,528 | -0.06(-2.75%) |
Dec 01, 2023 | 2.150 | 2.220 | 2.130 | 2.180 | 216,327 | +0.03(+1.40%) |
Nov 30, 2023 | 2.210 | 2.220 | 2.150 | 2.150 | 124,908 | -0.10(-4.44%) |
Nov 29, 2023 | 2.180 | 2.280 | 2.180 | 2.250 | 100,854 | +0.02(+0.90%) |
Nov 28, 2023 | 2.150 | 2.270 | 2.150 | 2.230 | 150,797 | +0.06(+2.76%) |
Nov 27, 2023 | 2.120 | 2.230 | 2.120 | 2.170 | 49,226 | +0.04(+1.88%) |
Nov 24, 2023 | 2.200 | 2.200 | 2.130 | 2.130 | 19,916 | -0.08(-3.62%) |
Nov 23, 2023 | 2.200 | 2.240 | 2.200 | 2.210 | 14,860 | +0.02(+0.91%) |
Nov 22, 2023 | 2.160 | 2.190 | 2.100 | 2.190 | 98,742 | +0.08(+3.79%) |
Nov 21, 2023 | 2.050 | 2.150 | 1.990 | 2.110 | 150,170 | +0.08(+3.94%) |
Nov 20, 2023 | 2.130 | 2.190 | 2.020 | 2.030 | 180,300 | -0.14(-6.45%) |
Nov 17, 2023 | 2.090 | 2.170 | 2.040 | 2.170 | 342,871 | +0.11(+5.34%) |
Nov 16, 2023 | 2.160 | 2.160 | 2.040 | 2.060 | 239,200 | -0.13(-5.94%) |
Nov 15, 2023 | 2.330 | 2.340 | 2.050 | 2.190 | 890,114 | -0.17(-7.20%) |
Nov 14, 2023 | 2.390 | 2.490 | 2.300 | 2.360 | 163,610 | -0.06(-2.48%) |
Nov 13, 2023 | 2.320 | 2.490 | 2.290 | 2.420 | 181,166 | +0.09(+3.86%) |
Nov 10, 2023 | 2.290 | 2.370 | 2.210 | 2.330 | 233,788 | +0.10(+4.48%) |
Nov 09, 2023 | 2.240 | 2.270 | 2.220 | 2.230 | 106,243 | -0.01(-0.45%) |
Nov 08, 2023 | 2.260 | 2.330 | 2.200 | 2.240 | 118,653 | +0.01(+0.45%) |
Nov 07, 2023 | 2.190 | 2.270 | 2.180 | 2.230 | 66,124 | +0.04(+1.83%) |
Nov 06, 2023 | 2.260 | 2.260 | 2.130 | 2.190 | 140,148 | -0.02(-0.90%) |
Nov 03, 2023 | 2.190 | 2.250 | 2.120 | 2.210 | 146,942 | +0.05(+2.31%) |
Nov 02, 2023 | 2.170 | 2.280 | 2.140 | 2.160 | 277,531 | +0.01(+0.47%) |
Nov 01, 2023 | 2.240 | 2.240 | 2.140 | 2.150 | 79,518 | -0.06(-2.71%) |
Oct 31, 2023 | 2.150 | 2.270 | 2.140 | 2.210 | 106,932 | +0.08(+3.76%) |
Oct 30, 2023 | 2.080 | 2.170 | 2.070 | 2.130 | 132,928 | +0.02(+0.95%) |
Oct 27, 2023 | 2.280 | 2.280 | 2.070 | 2.110 | 342,615 | -0.11(-4.95%) |
Oct 26, 2023 | 2.220 | 2.260 | 2.150 | 2.220 | 162,940 | +0.01(+0.45%) |
Oct 25, 2023 | 2.450 | 2.470 | 2.210 | 2.210 | 143,889 | -0.28(-11.24%) |
Oct 24, 2023 | 2.330 | 2.510 | 2.280 | 2.490 | 156,759 | +0.17(+7.33%) |
Oct 23, 2023 | 2.440 | 2.460 | 2.320 | 2.320 | 112,730 | -0.12(-4.92%) |
Oct 20, 2023 | 2.540 | 2.540 | 2.440 | 2.440 | 124,137 | -0.13(-5.06%) |
Oct 19, 2023 | 2.460 | 2.590 | 2.440 | 2.570 | 95,402 | +0.07(+2.80%) |
Oct 18, 2023 | 2.560 | 2.630 | 2.430 | 2.500 | 178,744 | -0.08(-3.10%) |
Oct 17, 2023 | 2.640 | 2.650 | 2.500 | 2.580 | 200,728 | -0.01(-0.39%) |
Oct 16, 2023 | 2.590 | 2.630 | 2.530 | 2.590 | 88,621 | +0.02(+0.78%) |
Oct 13, 2023 | 2.750 | 2.750 | 2.530 | 2.570 | 133,327 | +0.06(+2.39%) |
Oct 12, 2023 | 2.500 | 2.620 | 2.430 | 2.510 | 116,988 | +0.00(+0.00%) |
Oct 11, 2023 | 2.500 | 2.550 | 2.420 | 2.510 | 158,771 | -0.04(-1.57%) |
Oct 10, 2023 | 2.570 | 2.570 | 2.480 | 2.550 | 129,455 | +0.01(+0.39%) |
Oct 06, 2023 | 2.540 | 0 | +0.04(+1.60%) | |||
Oct 05, 2023 | 2.610 | 2.660 | 2.500 | 2.500 | 177,340 | -0.09(-3.47%) |
Oct 04, 2023 | 2.650 | 2.720 | 2.550 | 2.590 | 231,601 | -0.10(-3.72%) |
Oct 03, 2023 | 2.770 | 2.820 | 2.660 | 2.690 | 168,226 | -0.12(-4.27%) |
Oct 02, 2023 | 2.800 | 2.900 | 2.770 | 2.810 | 201,042 | +0.02(+0.72%) |
Sep 29, 2023 | 2.780 | 2.810 | 2.720 | 2.790 | 172,647 | +0.02(+0.72%) |
Sep 28, 2023 | 2.730 | 2.830 | 2.630 | 2.770 | 225,869 | +0.02(+0.73%) |
Sep 27, 2023 | 2.760 | 2.920 | 2.700 | 2.750 | 316,286 | +0.00(+0.00%) |
Sep 26, 2023 | 2.760 | 2.880 | 2.710 | 2.750 | 336,555 | -0.01(-0.36%) |
Sep 25, 2023 | 2.810 | 2.810 | 2.730 | 2.760 | 436,188 | -0.08(-2.82%) |
Sep 22, 2023 | 2.680 | 2.850 | 2.680 | 2.840 | 146,227 | +0.15(+5.58%) |
Sep 21, 2023 | 2.660 | 2.740 | 2.620 | 2.690 | 217,949 | -0.02(-0.74%) |
Sep 20, 2023 | 2.700 | 2.800 | 2.680 | 2.710 | 209,815 | +0.01(+0.37%) |
Sep 19, 2023 | 2.820 | 2.820 | 2.660 | 2.700 | 339,708 | -0.13(-4.59%) |
Sep 18, 2023 | 2.900 | 2.900 | 2.710 | 2.830 | 302,603 | -0.09(-3.08%) |
Sep 15, 2023 | 3.180 | 3.180 | 2.850 | 2.920 | 816,057 | -0.07(-2.34%) |
Sep 14, 2023 | 2.890 | 3.080 | 2.890 | 2.990 | 478,007 | +0.11(+3.82%) |
Sep 13, 2023 | 2.850 | 2.990 | 2.760 | 2.880 | 445,776 | +0.04(+1.41%) |
Sep 12, 2023 | 2.970 | 3.000 | 2.760 | 2.840 | 590,467 | -0.17(-5.65%) |